Australia markets closed

Collins Foods Limited (CKF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.26-0.39 (-5.10%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20227.657.657.257.267.26849,978
07 Dec 20227.817.857.657.657.65826,820
06 Dec 20227.978.107.867.867.86703,470
05 Dec 20227.858.067.838.028.021,027,288
05 Dec 20220.12 Dividend
02 Dec 20227.758.087.757.877.751,365,214
01 Dec 20227.707.907.687.807.681,026,875
30 Nov 20228.008.107.607.657.532,966,020
29 Nov 20229.009.008.058.057.932,488,903
28 Nov 202210.1310.1410.0110.049.89108,517
25 Nov 202210.0510.1810.0010.079.92145,186
24 Nov 202210.0610.079.9110.009.85160,965
23 Nov 202210.1510.159.9810.039.88436,071
22 Nov 202210.1510.1510.0210.109.95137,749
21 Nov 202210.2010.2210.0210.109.95278,009
18 Nov 202210.1010.2210.0110.029.87315,031
17 Nov 202210.1610.3110.0810.2710.11217,567
16 Nov 202210.0110.1810.0010.059.90251,241
15 Nov 202210.3010.4110.1410.1610.01266,512
14 Nov 202210.4010.4710.3410.4010.24367,255
11 Nov 202210.4410.5510.2110.4010.24383,448
10 Nov 20229.9910.129.9010.079.92240,476
09 Nov 20229.9010.059.8910.039.88261,460
08 Nov 20229.759.879.759.859.70259,559
07 Nov 20229.699.859.669.809.65183,807
04 Nov 20229.599.699.559.679.52117,406
03 Nov 20229.699.779.509.559.40255,053
02 Nov 20229.709.899.659.759.60240,023
01 Nov 20229.439.779.269.729.57215,192
31 Oct 20229.349.409.169.409.26216,353
28 Oct 20228.969.178.939.068.92164,260
27 Oct 20229.089.219.039.088.94133,619
26 Oct 20228.949.178.939.128.98244,572
25 Oct 20228.858.948.808.928.78134,747
24 Oct 20228.958.998.778.828.69151,073
21 Oct 20228.658.778.608.658.52110,595
20 Oct 20229.009.008.698.778.64375,460
19 Oct 20229.089.239.079.128.98143,627
18 Oct 20228.859.068.788.998.85211,955
17 Oct 20228.618.698.548.618.48261,472
14 Oct 20228.688.818.638.758.62237,083
13 Oct 20228.538.628.508.568.43263,630
12 Oct 20228.418.578.418.528.39302,016
11 Oct 20228.538.578.418.488.35209,950
10 Oct 20228.758.758.458.508.37255,342
07 Oct 20228.828.888.748.858.72205,026
06 Oct 20229.049.128.888.888.74246,728
05 Oct 20228.959.258.869.128.98447,605
04 Oct 20228.658.868.648.868.72270,723
03 Oct 20228.738.818.518.598.46135,566
30 Sept 20228.918.918.678.738.60259,979
29 Sept 20229.009.118.868.968.82351,736
28 Sept 20228.778.838.598.808.67309,792
27 Sept 20228.708.858.698.828.69216,444
26 Sept 20228.868.998.758.768.63225,426
23 Sept 20229.219.268.879.058.91585,192
21 Sept 20229.499.529.319.349.20184,311
20 Sept 20229.659.729.509.509.36174,633
19 Sept 20229.719.769.509.509.36148,267
16 Sept 20229.729.809.679.719.56148,624
15 Sept 20229.679.849.659.729.57269,405
14 Sept 20229.869.869.629.649.49293,155
13 Sept 202210.0610.209.9410.119.96412,194
12 Sept 20229.759.939.729.879.72192,282
09 Sept 20229.659.769.629.649.49239,294
08 Sept 20229.659.799.609.799.64309,934
07 Sept 20229.509.599.319.489.34358,351
06 Sept 20229.669.789.539.579.42306,548
05 Sept 20229.739.749.569.669.51243,280
02 Sept 20229.649.719.599.619.46215,571
01 Sept 20229.729.799.589.599.44271,516
31 Aug 20229.559.859.519.839.68449,880
30 Aug 20229.609.759.509.669.51316,377
29 Aug 20229.709.779.599.609.45396,671
26 Aug 20229.8610.009.809.989.83346,056
25 Aug 20229.9810.049.909.979.82362,718
24 Aug 20229.519.829.429.819.66314,565
23 Aug 20229.579.679.529.579.42336,197
22 Aug 20229.759.889.649.719.56489,589
19 Aug 20229.8510.019.809.959.80232,570
18 Aug 202210.0110.039.639.839.68625,933
17 Aug 202210.1810.189.9810.049.89344,464
16 Aug 202210.3010.3010.0810.119.96227,239
15 Aug 202210.1010.1810.0510.129.97113,657
12 Aug 202210.2010.2010.0510.069.91130,070
11 Aug 202210.0810.269.9510.2510.09282,915
10 Aug 202210.0410.139.929.939.78260,523
09 Aug 202210.1910.2510.1310.2110.05228,101
08 Aug 202210.4510.4610.1910.2210.06372,813
05 Aug 202210.5710.6110.3810.4710.31205,004
04 Aug 202210.5910.6310.3810.4110.25228,211
03 Aug 202210.5410.6110.2810.3410.18216,800
02 Aug 202210.4310.5310.3810.5110.35257,463
01 Aug 202210.4010.4210.2010.3110.15351,948
29 July 202210.1810.4910.1710.3610.20378,733
28 July 20229.9510.129.8910.129.97309,044
27 July 20229.9410.009.859.879.72228,606
26 July 202210.0510.109.9310.039.88221,691
25 July 202210.3110.3410.0910.109.95280,727
22 July 202210.1610.5010.1410.3810.22360,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...